| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
Συνεχης ενημερωση
Εριουργία Τρία Αλφα Α.Ε. (ΑΑΑΠ)
9,0000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 09/10/2008 | 4,4900 | 10,05% | 4,4900 | 4,4900 | 4,4900 | 17 | ,00 |
| 08/10/2008 | 4,0800 | -9,33% | 4,0800 | 4,0800 | 4,0800 | 23 | ,00 |
| 07/10/2008 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 23 | ,00 |
| 06/10/2008 | 4,5000 | 0,00% | 4,5000 | 4,5000 | 4,5000 | 33 | ,00 |
| 03/10/2008 | 4,5000 | -9,27% | 4,5000 | 4,5000 | 4,5000 | 50 | ,00 |
| 02/10/2008 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 01/10/2008 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 30/9/2008 | 4,9600 | 0,00% | 4,9600 | 4,9600 | 4,9600 | ,00 | |
| 29/9/2008 | 4,9600 | 9,98% | 4,9600 | 4,9600 | 4,9600 | 7 | ,00 |
| 26/9/2008 | 4,5100 | -5,65% | 4,5000 | 4,5100 | 4,5000 | 57 | ,00 |
| 25/9/2008 | 4,7800 | -9,30% | 4,7800 | 4,7800 | 4,7800 | 100 | ,00 |
| 24/9/2008 | 5,2700 | -9,91% | 5,2700 | 5,2700 | 5,2700 | 40 | ,00 |
| 23/9/2008 | 5,8500 | 4,28% | 5,8500 | 5,8500 | 5,8500 | 10 | ,00 |
| 22/9/2008 | 5,6100 | 8,30% | 5,6100 | 5,6100 | 5,6100 | 13 | ,00 |
| 19/9/2008 | 5,1800 | 15,11% | 4,0500 | 5,4000 | 4,0500 | 80 | ,00 |
| 18/9/2008 | 4,5000 | -10,00% | 4,5000 | 4,5000 | 4,5000 | 93 | ,00 |
| 17/9/2008 | 5,0000 | -9,91% | 5,0000 | 5,0000 | 5,0000 | 7 | ,00 |
| 16/9/2008 | 5,5500 | -13,95% | 5,5500 | 5,5500 | 5,5500 | 7 | ,00 |
| 15/9/2008 | 6,4500 | 9,51% | 6,4500 | 6,4500 | 6,4500 | 10 | ,00 |
| 12/9/2008 | 5,8900 | 9,89% | 5,8900 | 5,8900 | 5,8900 | 10 | ,00 |
| 11/9/2008 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | ,00 | |
| 10/9/2008 | 5,3600 | -9,92% | 5,3600 | 5,3600 | 5,3600 | 7 | ,00 |
| 09/9/2008 | 5,9500 | -1,65% | 5,7700 | 6,6000 | 5,4500 | 80 | ,00 |
| 08/9/2008 | 6,0500 | -9,97% | 6,0500 | 6,0500 | 6,0500 | 7 | ,00 |
| 05/9/2008 | 6,7200 | 0,00% | 6,7200 | 6,7200 | 6,7200 | ,00 | |
| 04/9/2008 | 6,7200 | 0,00% | 6,7200 | 6,7200 | 6,7200 | ,00 | |
| 03/9/2008 | 6,7200 | 8,21% | 6,7200 | 6,7200 | 6,7200 | 17 | ,00 |
| 02/9/2008 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 01/9/2008 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 29/8/2008 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 28/8/2008 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 27/8/2008 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 26/8/2008 | 6,2100 | 0,00% | 6,2100 | 6,2100 | 6,2100 | ,00 | |
| 25/8/2008 | 6,2100 | 8,95% | 6,2100 | 6,2100 | 6,2100 | 33 | ,00 |
| 22/8/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | 33 | ,00 |
| 21/8/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 20/8/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 19/8/2008 | 5,7000 | 0,00% | 5,7000 | 5,7000 | 5,7000 | ,00 | |
| 18/8/2008 | 5,7000 | 8,78% | 5,7000 | 5,7000 | 5,7000 | 17 | ,00 |
| 14/8/2008 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,2400 | ,00 | |
| 13/8/2008 | 5,2400 | 8,26% | 5,2400 | 5,2400 | 5,2400 | 10 | ,00 |
| 12/8/2008 | 4,8400 | 0,00% | 4,8400 | 4,8400 | 4,8400 | 17 | ,00 |
| 11/8/2008 | 4,8400 | 0,83% | 4,8000 | 5,2600 | 4,8000 | 123 | ,00 |
| 08/8/2008 | 4,8000 | 0,00% | 4,8000 | 4,8000 | 4,8000 | ,00 | |
| 07/8/2008 | 4,8000 | -1,44% | 4,8000 | 4,8000 | 4,8000 | 67 | ,00 |
| 06/8/2008 | 4,8700 | 9,93% | 4,8600 | 4,8700 | 4,8600 | 300 | ,00 |
| 05/8/2008 | 4,4300 | 0,00% | 4,4300 | 4,4300 | 4,4300 | ,00 | |
| 04/8/2008 | 4,4300 | -9,78% | 4,4300 | 4,4300 | 4,4300 | 33 | ,00 |
| 01/8/2008 | 4,9100 | 2,08% | 4,3500 | 5,2900 | 4,3500 | 83 | ,00 |
| 31/7/2008 | 4,8100 | -10,09% | 4,8100 | 4,8100 | 4,8100 | 33 | ,00 |
| 30/7/2008 | 5,3500 | 8,96% | 5,3500 | 5,3500 | 5,3300 | 247 | ,00 |
| 29/7/2008 | 4,9100 | 9,84% | 4,9100 | 4,9100 | 4,9100 | 17 | ,00 |
| 28/7/2008 | 4,4700 | 0,00% | 4,4700 | 4,4700 | 4,4700 | ,00 | |
| 25/7/2008 | 4,4700 | 9,83% | 4,4700 | 4,4700 | 4,4700 | 50 | ,00 |
| 24/7/2008 | 4,0700 | 9,12% | 4,0800 | 4,0800 | 4,0500 | 50 | ,00 |
| 23/7/2008 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 22/7/2008 | 3,7300 | 0,00% | 3,7300 | 3,7300 | 3,7300 | ,00 | |
| 21/7/2008 | 3,7300 | 9,71% | 3,7300 | 3,7300 | 3,7300 | 40 | ,00 |
| 18/7/2008 | 3,4000 | 10,03% | 3,4000 | 3,4000 | 3,4000 | 17 | ,00 |
| 17/7/2008 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 16/7/2008 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 15/7/2008 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 14/7/2008 | 3,0900 | -9,38% | 3,0900 | 3,0900 | 3,0900 | 17 | ,00 |
| 11/7/2008 | 3,4100 | 0,00% | 3,7500 | 3,7500 | 3,0800 | 33 | ,00 |
| 10/7/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 09/7/2008 | 3,4100 | 0,00% | 3,4100 | 3,4100 | 3,4100 | ,00 | |
| 08/7/2008 | 3,4100 | 8,25% | 3,4600 | 3,4600 | 3,1800 | 100 | ,00 |
| 07/7/2008 | 3,1500 | -9,74% | 3,1500 | 3,1500 | 3,1500 | 17 | ,00 |
| 04/7/2008 | 3,4900 | -9,11% | 3,4600 | 4,2000 | 3,4600 | 613 | ,00 |
| 03/7/2008 | 3,8400 | -9,65% | 3,8400 | 3,8400 | 3,8400 | 667 | ,00 |
| 02/7/2008 | 4,2500 | -9,96% | 4,2500 | 4,2500 | 4,2500 | 217 | ,00 |
| 01/7/2008 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 30/6/2008 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 27/6/2008 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 26/6/2008 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 25/6/2008 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 24/6/2008 | 4,7200 | 0,00% | 4,7200 | 4,7200 | 4,7200 | ,00 | |
| 23/6/2008 | 4,7200 | 10,02% | 4,7200 | 4,7200 | 4,7200 | 10 | ,00 |
| 20/6/2008 | 4,2900 | 0,00% | 4,2900 | 4,2900 | 4,2900 | ,00 | |
| 19/6/2008 | 4,2900 | 9,44% | 4,2900 | 4,2900 | 4,2900 | 10 | ,00 |
| 18/6/2008 | 3,9200 | -9,89% | 3,9200 | 4,7700 | 3,9200 | 670 | ,00 |
| 17/6/2008 | 4,3500 | -9,94% | 4,3500 | 4,3500 | 4,3500 | 400 | ,00 |
| 13/6/2008 | 4,8300 | -9,38% | 4,8100 | 5,2500 | 4,8100 | 350 | ,00 |
| 12/6/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 11/6/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 10/6/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 09/6/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 06/6/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 05/6/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 04/6/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 03/6/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 02/6/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 30/5/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 29/5/2008 | 5,3300 | 0,00% | 5,3300 | 5,3300 | 5,3300 | ,00 | |
| 28/5/2008 | 5,3300 | -0,93% | 5,3300 | 5,3300 | 5,3300 | 167 | ,00 |
| 27/5/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 26/5/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 23/5/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 22/5/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 21/5/2008 | 5,3800 | 0,00% | 5,3800 | 5,3800 | 5,3800 | ,00 | |
| 20/5/2008 | 5,3800 | 3,26% | 5,3800 | 5,3800 | 5,3800 | 167 | ,00 |
| 19/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 16/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 15/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 14/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 13/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 12/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 09/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 08/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 07/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 06/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 05/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 02/5/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 30/4/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 29/4/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 24/4/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 23/4/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 22/4/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 21/4/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 18/4/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 17/4/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 16/4/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 15/4/2008 | 5,2100 | 0,00% | 5,2100 | 5,2100 | 5,2100 | ,00 | |
| 14/4/2008 | 5,2100 | -3,34% | 5,2100 | 5,2100 | 5,2100 | 167 | ,00 |
| 11/4/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 10/4/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 09/4/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 08/4/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 07/4/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 04/4/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 03/4/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 02/4/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 01/4/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 31/3/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 28/3/2008 | 5,3900 | 0,00% | 5,3900 | 5,3900 | 5,3900 | ,00 | |
| 27/3/2008 | 5,3900 | -0,19% | 5,3900 | 5,3900 | 5,3900 | 1.000 | ,00 |
| 26/3/2008 | 5,4000 | -2,35% | 5,4000 | 5,4000 | 5,4000 | 13 | ,00 |
| 20/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 19/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 18/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 17/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 14/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 13/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 12/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 11/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 07/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 06/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 03/3/2008 | 5,5300 | 0,00% | 5,5300 | 5,5300 | 5,5300 | ,00 | |
| 29/2/2008 | 5,5300 | 2,41% | 5,5300 | 5,5300 | 5,5300 | 110 | ,00 |
| 28/2/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 27/2/2008 | 5,4000 | 0,00% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 26/2/2008 | 5,4000 | 4,65% | 5,3200 | 5,4000 | 5,3200 | 317 | ,00 |
| 25/2/2008 | 5,1600 | 20,00% | 4,5300 | 5,1600 | 4,5300 | 587 | ,00 |
| 22/2/2008 | 4,3000 | 2,14% | 4,5000 | 4,6300 | 4,3000 | 1.150 | ,00 |
| 21/2/2008 | 4,2100 | 0,00% | 4,2100 | 4,2100 | 4,2100 | ,00 | |
| 20/2/2008 | 4,2100 | -5,61% | 4,2000 | 4,5000 | 4,2000 | 1.097 | ,00 |
| 19/2/2008 | 4,4600 | 0,00% | 4,4600 | 4,4600 | 4,4600 | ,00 | |
| 18/2/2008 | 4,4600 | 2,29% | 3,9300 | 4,4600 | 3,9300 | 200 | ,00 |
| 15/2/2008 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | 100 | ,00 |
| 14/2/2008 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 13/2/2008 | 4,3600 | 0,00% | 4,3600 | 4,3600 | 4,3600 | ,00 | |
| 12/2/2008 | 4,3600 | 5,31% | 4,3600 | 4,3600 | 4,3600 | 33 | ,00 |
| 11/2/2008 | 4,1400 | 5,61% | 4,0500 | 4,1400 | 4,0500 | 117 | ,00 |
| 08/2/2008 | 3,9200 | -9,89% | 3,9200 | 3,9200 | 3,9200 | 33 | ,00 |
| 07/2/2008 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 06/2/2008 | 4,3500 | 0,00% | 4,3500 | 4,3500 | 4,3500 | ,00 | |
| 05/2/2008 | 4,3500 | -1,58% | 4,6800 | 4,6800 | 4,0500 | 93 | ,00 |
| 04/2/2008 | 4,4200 | 9,14% | 4,4200 | 4,4200 | 4,4200 | 3 | ,00 |
| 01/2/2008 | 4,0500 | -9,80% | 4,5000 | 4,5000 | 4,0500 | 540 | ,00 |
| 31/1/2008 | 4,4900 | 6,90% | 4,4900 | 4,4900 | 4,4900 | 3 | ,00 |
| 30/1/2008 | 4,2000 | -6,46% | 4,7300 | 4,7300 | 4,2000 | 303 | ,00 |
| 29/1/2008 | 4,4900 | 7,42% | 4,4900 | 4,4900 | 4,4900 | 3 | ,00 |
| 28/1/2008 | 4,1800 | 6,63% | 3,6000 | 4,1900 | 3,1500 | 2.520 | ,00 |
| 25/1/2008 | 3,9200 | -9,68% | 3,9200 | 3,9200 | 3,9200 | 433 | ,00 |
| 24/1/2008 | 4,3400 | -2,03% | 4,0100 | 4,4600 | 4,0000 | 433 | ,00 |
| 23/1/2008 | 4,4300 | 2,07% | 3,9600 | 4,4300 | 3,9600 | 33 | ,00 |
| 22/1/2008 | 4,3400 | -0,46% | 3,9700 | 4,3400 | 3,9300 | 437 | ,00 |
| 21/1/2008 | 4,3600 | -2,90% | 4,0900 | 4,3600 | 4,0500 | 117 | ,00 |
| 18/1/2008 | 4,4900 | 1,35% | 4,0000 | 4,4900 | 4,0000 | 50 | ,00 |
| 17/1/2008 | 4,4300 | -1,56% | 4,1000 | 4,4300 | 4,1000 | 50 | ,00 |
| 16/1/2008 | 4,5000 | -5,86% | 4,3600 | 4,5000 | 4,3600 | 23 | ,00 |
| 15/1/2008 | 4,7800 | 0,42% | 4,3000 | 4,7800 | 4,3000 | 33 | ,00 |
| 14/1/2008 | 4,7600 | 1,93% | 4,6700 | 4,7600 | 4,2700 | 83 | ,00 |
| 11/1/2008 | 4,6700 | -9,85% | 4,7300 | 4,7300 | 4,6700 | 733 | ,00 |
| 10/1/2008 | 5,1800 | 4,65% | 5,1800 | 5,1800 | 5,1800 | 33 | ,00 |
| 09/1/2008 | 4,9500 | 0,00% | 4,9500 | 4,9500 | 4,9500 | ,00 | |
| 08/1/2008 | 4,9500 | -3,88% | 4,6900 | 4,9500 | 4,6900 | 133 | ,00 |
| 07/1/2008 | 5,1500 | 0,00% | 5,1500 | 5,1500 | 5,1500 | ,00 | |
| 04/1/2008 | 5,1500 | 7,29% | 4,9900 | 5,2200 | 4,3200 | 2.167 | ,00 |
| 03/1/2008 | 4,8000 | -9,26% | 4,8000 | 4,8000 | 4,7600 | 443 | ,00 |
| 02/1/2008 | 5,2900 | -19,85% | 5,2900 | 5,2900 | 5,2900 | 67 | ,00 |
| 19/12/2007 | 6,6000 | -63,33% | 6,6400 | 6,6400 | 6,5800 | 22.809 | ,00 |
| 14/12/2007 | 18,0000 | 160,87% | 16,0000 | 18,0000 | 16,0000 | 55 | 890,00 |
| 12/12/2007 | 6,9000 | -59,22% | 6,6400 | 7,1000 | 6,6400 | 46.382 | ,00 |
| 10/12/2007 | 16,9200 | 5,88% | 14,4000 | 16,9200 | 14,4000 | 6 | 88,92 |
| 07/12/2007 | 15,9800 | 4,58% | 13,7600 | 16,6800 | 13,7600 | 16 | 229,74 |
| 06/12/2007 | 15,2800 | -6,72% | 15,2800 | 15,2800 | 14,8000 | 55 | 838,00 |
| 05/12/2007 | 16,3800 | -3,42% | 15,2800 | 16,4800 | 15,2800 | 118 | 1.824,14 |
| 04/12/2007 | 16,9600 | -0,24% | 15,3000 | 16,9600 | 15,3000 | 150 | 2.460,00 |
| 03/12/2007 | 17,0000 | -3,30% | 15,8400 | 17,0000 | 15,8400 | 125 | 2.067,00 |
| 30/11/2007 | 17,5800 | 9,74% | 14,4200 | 17,5800 | 14,4200 | 8 | 124,84 |
| 29/11/2007 | 16,0200 | -8,77% | 17,8800 | 17,8800 | 16,0200 | 56 | 963,34 |
| 28/11/2007 | 17,5600 | -2,34% | 17,9600 | 17,9600 | 16,2000 | 103 | 1.728,68 |
| 27/11/2007 | 17,9800 | 0,56% | 16,1000 | 17,9800 | 16,1000 | 100 | 1.704,00 |
| 26/11/2007 | 17,8800 | -0,67% | 16,2000 | 17,8800 | 16,2000 | 53 | 863,64 |
| 23/11/2007 | 18,0000 | 3,45% | 17,9000 | 18,0000 | 17,9000 | 150 | 2.690,00 |
| 21/11/2007 | 17,4000 | -3,23% | 16,3200 | 17,4000 | 16,3200 | 1.100 | 18.060,00 |
| 20/11/2007 | 17,9800 | -0,11% | 17,9800 | 17,9800 | 17,9800 | 18 | 32.364,00 |
| 19/11/2007 | 18,0000 | 0,22% | 17,0000 | 18,1400 | 16,1800 | 122 | 2.094,28 |
| 16/11/2007 | 17,9600 | -0,22% | 18,0000 | 18,0000 | 16,2400 | 5.689 | 92.882,36 |
| 15/11/2007 | 18,0000 | 0,00% | 16,5600 | 18,0000 | 16,5400 | 41 | 680,20 |
| 14/11/2007 | 18,0000 | 0,00% | 18,0000 | 18,9800 | 18,0000 | 309 | 5.856,00 |
| 13/11/2007 | 18,0000 | 0,11% | 18,0000 | 18,0000 | 18,0000 | 329 | 529.200,00 |
| 12/11/2007 | 17,9800 | -9,83% | 17,9800 | 17,9800 | 17,9800 | 50 | 539,80 |
| 09/11/2007 | 19,9400 | 3,85% | 17,2800 | 19,9400 | 17,2800 | 221 | 3.830,94 |
| 08/11/2007 | 19,2000 | -0,83% | 19,2000 | 19,2000 | 19,2000 | 47 | 902,00 |
| 07/11/2007 | 19,3600 | -2,22% | 17,8200 | 19,3600 | 17,8200 | 70 | 1.278,20 |
| 06/11/2007 | 19,8000 | 6,00% | 16,8200 | 20,1800 | 16,8200 | 68 | 1.279,00 |
| 05/11/2007 | 18,6800 | -3,61% | 17,4600 | 18,6800 | 17,4600 | 75 | 1.340,00 |
| 02/11/2007 | 19,3800 | 9,00% | 17,7600 | 19,3800 | 17,7600 | 64 | 1.198,00 |
| 01/11/2007 | 17,7800 | 0,00% | 17,7800 | 17,7800 | 17,7800 | 5 | 89,00 |
| 31/10/2007 | 17,7800 | -0,22% | 17,7800 | 17,7800 | 17,7800 | 9 | 160,00 |
| 30/10/2007 | 17,8200 | 10,00% | 17,8200 | 17,8200 | 17,8200 | 5 | 89,00 |
| 29/10/2007 | 16,2000 | -10,00% | 16,2000 | 16,2000 | 16,2000 | 50 | 810,00 |
| 26/10/2007 | 18,0000 | 0,00% | 17,9800 | 18,0000 | 17,9800 | 132 | 2.374,00 |
| 25/10/2007 | 18,0000 | 0,00% | 18,0000 | 18,0000 | 18,0000 | 111 | 1.998,00 |
| 24/10/2007 | 18,0000 | -5,26% | 17,1200 | 19,0200 | 17,1200 | 176 | 3.235,00 |
| 23/10/2007 | 19,0000 | -0,73% | 19,0000 | 19,0000 | 19,0000 | 10 | 190,00 |
| 18/10/2007 | 19,1400 | -7,09% | 19,1400 | 19,1400 | 19,1400 | 6 | 115,00 |
| 17/10/2007 | 20,6000 | 9,93% | 20,6000 | 20,6000 | 20,3800 | 120 | 2.461,00 |
| 16/10/2007 | 18,7400 | 4,11% | 16,2000 | 18,7400 | 16,2000 | 23 | 402,92 |
| 15/10/2007 | 18,0000 | 0,11% | 16,5800 | 18,0000 | 16,5800 | 161 | 2.817,00 |
| 12/10/2007 | 17,9800 | -4,97% | 19,5000 | 19,5000 | 17,9800 | 7 | 133,96 |
| 11/10/2007 | 18,9200 | 0,00% | 18,9200 | 18,9200 | 18,9200 | 5 | 95,00 |
| 10/10/2007 | 18,9200 | 7,87% | 17,5400 | 18,9200 | 15,9400 | 28 | 488,60 |
| 09/10/2007 | 17,5400 | -7,68% | 17,1400 | 19,9600 | 17,1400 | 78 | 1.508,20 |
| 08/10/2007 | 19,0000 | -1,55% | 17,4000 | 19,0000 | 17,4000 | 10 | 182,00 |
| 05/10/2007 | 19,3000 | -2,43% | 20,5000 | 20,5000 | 19,3000 | 11 | 224,30 |
| 03/10/2007 | 19,7800 | 1,44% | 17,5800 | 19,7800 | 17,5800 | 60 | 1.164,00 |
| 01/10/2007 | 19,5000 | 1,04% | 18,0000 | 19,5000 | 17,5000 | 79 | 1.455,50 |
| 27/9/2007 | 19,3000 | 0,52% | 19,6000 | 19,6000 | 19,3000 | 40 | 778,00 |
| 26/9/2007 | 19,2000 | -0,10% | 19,2200 | 19,2200 | 19,2000 | 110 | 2.112,00 |
| 24/9/2007 | 19,2200 | -2,73% | 19,3200 | 19,3200 | 19,2200 | 30 | 193,00 |
| 21/9/2007 | 19,7600 | 3,46% | 17,2000 | 19,8000 | 17,2000 | 30 | 580,20 |
| 20/9/2007 | 19,1000 | -9,82% | 19,1200 | 21,0000 | 19,1000 | 130 | 1.538,00 |
| 19/9/2007 | 21,1800 | 8,62% | 20,9800 | 21,1800 | 20,9800 | 78 | 1.645,00 |
| 18/9/2007 | 19,5000 | -0,51% | 17,6400 | 20,3800 | 17,6400 | 40 | 728,40 |
| 17/9/2007 | 19,6000 | -10,09% | 19,6200 | 19,6200 | 17,5200 | 187 | 3.614,80 |
| 14/9/2007 | 21,8000 | -0,37% | 19,7000 | 21,8000 | 19,7000 | 360 | 7.339,40 |
| 13/9/2007 | 21,8800 | -4,45% | 20,6200 | 21,8800 | 20,6200 | 65 | 1.346,80 |
| 12/9/2007 | 22,9000 | 4,19% | 19,9000 | 23,7000 | 19,8000 | 197 | 3.935,40 |
| 11/9/2007 | 21,9800 | 0,00% | 24,0000 | 24,0000 | 19,8200 | 219 | 4.543,80 |
| 10/9/2007 | 21,9800 | -6,07% | 23,0000 | 23,0000 | 21,0600 | 95 | 2.061,00 |
| 07/9/2007 | 23,4000 | 8,84% | 21,5000 | 23,4000 | 21,5000 | 30 | 674,00 |
| 06/9/2007 | 21,5000 | -9,51% | 21,4000 | 23,8000 | 21,4000 | 126 | 2.828,50 |
| 05/9/2007 | 23,7600 | -0,92% | 21,6000 | 23,7800 | 21,6000 | 57 | 1.257,32 |
| 04/9/2007 | 23,9800 | -2,12% | 22,0800 | 23,9800 | 22,0600 | 66 | 1.475,80 |
| 03/9/2007 | 24,5000 | 0,08% | 22,0400 | 24,5000 | 22,0400 | 171 | 3.918,00 |
| 31/8/2007 | 24,4800 | 0,25% | 24,9000 | 24,9000 | 21,9800 | 61 | 1.443,38 |
| 30/8/2007 | 24,4200 | 8,63% | 22,0000 | 24,4200 | 22,0000 | 57 | 1.270,94 |
| 29/8/2007 | 22,4800 | 2,18% | 22,4800 | 22,4800 | 22,4800 | 10 | 225,00 |
| 28/8/2007 | 22,0000 | -6,94% | 23,0000 | 23,0000 | 22,0000 | 24 | 551,00 |
| 27/8/2007 | 23,6400 | 9,85% | 23,6200 | 23,6400 | 23,6200 | 29 | 685,56 |
| 24/8/2007 | 21,5200 | -9,96% | 21,5200 | 21,5200 | 21,5200 | 25 | 538,00 |
| 23/8/2007 | 23,9000 | -5,53% | 23,0000 | 23,9800 | 22,7800 | 165 | 3.831,10 |
| 21/8/2007 | 25,3000 | 10,00% | 25,0000 | 25,3000 | 25,0000 | 40 | 1.004,90 |
| 20/8/2007 | 23,0000 | 1,95% | 23,0000 | 23,0000 | 22,5000 | 330 | 7.575,00 |
| 17/8/2007 | 22,5600 | 9,94% | 18,4800 | 22,5600 | 18,4800 | 17 | 334,80 |
| 16/8/2007 | 20,5200 | -18,96% | 22,8000 | 22,8000 | 20,5200 | 491 | 10.085,12 |
| 14/8/2007 | 25,3200 | 4,20% | 22,1000 | 25,3200 | 22,1000 | 17 | 417,16 |
| 13/8/2007 | 24,3000 | -19,96% | 28,0000 | 28,0000 | 24,3000 | 16 | 419,36 |
| 09/8/2007 | 30,3600 | 5,20% | 30,3600 | 30,3600 | 30,3600 | 63 | 1.913,00 |
| 08/8/2007 | 28,8600 | 0,00% | 28,8600 | 28,8600 | 28,8600 | 2 | 58,00 |
| 07/8/2007 | 28,8600 | 8,99% | 28,9000 | 28,9400 | 28,8400 | 20 | 577,48 |
| 06/8/2007 | 26,4800 | 6,77% | 26,4800 | 26,4800 | 26,4800 | 5 | 132,00 |
| 03/8/2007 | 24,8000 | 7,83% | 25,1400 | 25,1400 | 24,8000 | 332 | 8.297,20 |
| 02/8/2007 | 23,0000 | 0,00% | 23,0000 | 23,0000 | 23,0000 | 211 | 4.853,00 |
| 01/8/2007 | 23,0000 | 2,22% | 21,3000 | 23,0000 | 21,3000 | 274 | 6.274,00 |
| 31/7/2007 | 22,5000 | 7,14% | 20,4000 | 23,1000 | 20,4000 | 329 | 7.227,20 |
| 30/7/2007 | 21,0000 | 9,83% | 21,0000 | 21,0000 | 21,0000 | 10 | 210,00 |
| 27/7/2007 | 19,1200 | 9,26% | 19,1200 | 19,1200 | 19,1200 | 17 | 325,12 |
| 26/7/2007 | 17,5000 | -9,61% | 19,5000 | 21,1000 | 17,5000 | 184 | 3.561,00 |
| 25/7/2007 | 19,3600 | -0,31% | 19,3800 | 19,5000 | 19,3600 | 260 | 5.040,24 |
| 24/7/2007 | 19,4200 | -0,41% | 19,4200 | 19,4200 | 19,4200 | 185 | 3.593,00 |
| 23/7/2007 | 19,5000 | 4,17% | 20,0000 | 20,0000 | 19,4000 | 1.300 | 25.964,90 |
| 20/7/2007 | 18,7200 | 9,47% | 18,7200 | 18,7200 | 18,7200 | 11 | 206,00 |
| 18/7/2007 | 17,1000 | -9,91% | 17,1000 | 17,1000 | 17,1000 | 46 | 787,00 |
| 17/7/2007 | 18,9800 | 0,00% | 18,9800 | 18,9800 | 18,9800 | 3 | 57,00 |
| 13/7/2007 | 18,9800 | 0,00% | 19,0000 | 20,0000 | 18,9800 | 161 | 3.112,86 |
| 12/7/2007 | 18,9800 | -0,11% | 17,6200 | 18,9800 | 17,6200 | 18 | 320,94 |
| 11/7/2007 | 19,0000 | -3,36% | 17,8200 | 19,4800 | 17,8200 | 168 | 3.220,10 |
| 09/7/2007 | 19,6600 | 3,47% | 18,9800 | 19,6600 | 17,1000 | 6 | 112,66 |
| 05/7/2007 | 19,0000 | 2,15% | 18,6000 | 19,6600 | 16,7400 | 70 | 1.295,00 |
| 04/7/2007 | 18,6000 | 3,10% | 18,0400 | 18,7000 | 18,0400 | 65 | 1.202,70 |
| 03/7/2007 | 18,0400 | 10,00% | 14,8000 | 18,0400 | 14,8000 | 94 | 1.689,08 |
| 02/7/2007 | 16,4000 | -2,96% | 15,2600 | 16,9000 | 15,2600 | 48 | 791,20 |
| 29/6/2007 | 16,9000 | -5,27% | 18,9400 | 19,6200 | 16,9000 | 129 | 2.445,52 |
| 28/6/2007 | 17,8400 | -9,72% | 19,4800 | 19,6800 | 17,8000 | 163 | 3.101,84 |
| 27/6/2007 | 19,7600 | 4,00% | 17,1000 | 19,7600 | 17,1000 | 2 | 37,00 |
| 26/6/2007 | 19,0000 | 0,00% | 19,3400 | 19,3400 | 19,0000 | 61 | 1.160,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|